SGSG Science&technology Co Ltd Zhuhai historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.500	10.500	10.500	10.500	10.369	0
2023-02-03	10.500	10.500	10.500	10.500	10.369	0
2023-02-02	10.500	10.500	10.500	10.500	10.369	0
2023-02-01	10.260	10.510	10.180	10.500	10.369	5,415,650
2023-01-31	10.310	10.320	10.160	10.210	10.083	3,710,565
2023-01-30	10.100	10.360	10.100	10.310	10.182	8,472,492
2023-01-20	9.800	10.060	9.750	9.920	9.797	4,110,860
2023-01-19	9.630	9.830	9.510	9.800	9.678	3,669,788
2023-01-18	9.510	9.630	9.410	9.600	9.481	2,885,857
2023-01-17	9.520	9.660	9.410	9.460	9.342	2,092,594
2023-01-16	9.390	9.630	9.390	9.590	9.471	3,310,044
2023-01-13	9.440	9.450	9.280	9.340	9.224	1,656,490
2023-01-12	9.330	9.490	9.300	9.460	9.342	1,790,397
2023-01-11	9.500	9.590	9.330	9.330	9.214	2,311,920
2023-01-10	9.490	9.600	9.360	9.500	9.382	2,527,990
2023-01-09	9.350	9.740	9.330	9.490	9.372	4,440,270
2023-01-06	9.380	9.400	9.260	9.280	9.165	2,173,630
2023-01-05	9.390	9.490	9.340	9.390	9.273	2,008,896
2023-01-04	9.320	9.490	9.300	9.450	9.332	2,805,140
2023-01-03	8.940	9.350	8.940	9.340	9.224	3,073,884
2022-12-30	8.930	9.050	8.860	9.000	8.888	1,405,880
2022-12-29	8.870	8.980	8.820	8.880	8.770	1,283,593
2022-12-28	9.040	9.040	8.880	8.880	8.770	1,156,010
2022-12-27	9.090	9.100	8.880	9.020	8.908	1,504,896
2022-12-26	8.990	9.100	8.970	9.030	8.918	1,502,220
2022-12-23	8.800	9.060	8.760	8.990	8.878	1,766,808
2022-12-22	8.970	9.040	8.810	8.820	8.710	1,448,939
2022-12-21	9.070	9.070	8.870	8.920	8.809	1,773,812
2022-12-20	9.040	9.260	8.950	9.030	8.918	1,956,094
2022-12-19	9.300	9.340	8.980	9.050	8.937	2,876,106
2022-12-16	9.540	9.610	9.290	9.320	9.204	3,178,460
2022-12-15	9.520	9.710	9.390	9.620	9.500	2,907,440
2022-12-14	9.370	9.690	9.370	9.420	9.303	2,213,490
2022-12-13	9.660	9.680	9.390	9.400	9.283	3,033,205
2022-12-12	9.620	9.740	9.490	9.650	9.530	2,280,183
2022-12-09	9.780	9.780	9.520	9.560	9.441	2,759,895
2022-12-08	9.960	9.960	9.650	9.760	9.639	3,010,819
2022-12-07	9.980	10.000	9.810	9.880	9.757	2,964,708
2022-12-06	10.080	10.190	9.940	10.010	9.886	3,190,981
2022-12-05	10.010	10.220	9.980	10.110	9.984	4,157,347
2022-12-02	9.850	10.070	9.710	10.000	9.876	5,207,430
2022-12-01	9.660	9.800	9.580	9.760	9.639	3,386,132
2022-11-30	9.740	9.740	9.530	9.560	9.441	2,869,705
2022-11-29	9.490	9.720	9.410	9.700	9.579	3,361,781
2022-11-28	9.480	9.650	9.300	9.390	9.273	4,124,884
2022-11-25	9.750	9.870	9.600	9.650	9.530	2,891,816
2022-11-24	9.620	9.830	9.620	9.760	9.639	3,026,220
2022-11-23	10.000	10.080	9.510	9.670	9.550	6,414,381
2022-11-22	10.200	10.320	9.970	10.020	9.895	5,056,530
2022-11-21	10.130	10.300	9.980	10.220	10.093	5,975,208
2022-11-18	10.500	10.570	10.160	10.190	10.063	9,190,856
2022-11-17	10.360	10.600	10.290	10.510	10.379	8,758,405
2022-11-16	10.700	10.880	10.370	10.440	10.310	13,780,523
2022-11-15	10.280	11.070	10.200	10.860	10.725	20,772,729
2022-11-14	9.900	10.480	9.870	10.370	10.241	14,695,308
2022-11-11	10.020	10.660	9.970	10.080	9.955	14,752,279
2022-11-10	9.850	9.990	9.790	9.860	9.737	3,553,500
2022-11-09	10.060	10.060	9.800	9.870	9.747	4,196,692
2022-11-08	9.880	10.100	9.650	10.090	9.965	6,067,155
2022-11-07	9.830	10.020	9.770	9.850	9.728	3,102,531

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0300 CNY
2025-06-03	0.0350 CNY
2024-05-31	0.0350 CNY
2023-05-19	0.0380 CNY
2022-05-31	0.0650 CNY
2021-05-31	0.0800 CNY
2020-05-29	0.0800 CNY
2019-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.